Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pacific Exploration & Production Corp (TSX: FEC )

8.650 +0.120 (+1.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2021 7.650 7.650 7.650 0 -0.04(-0.52%)
Jul 29, 2021 7.690 7.710 7.570 7.690 101,369 +0.09(+1.18%)
Jul 28, 2021 7.640 7.700 7.510 7.600 55,408 +0.00(+0.00%)
Jul 27, 2021 7.650 7.650 7.450 7.600 52,168 -0.13(-1.68%)
Jul 26, 2021 7.610 7.870 7.610 7.730 91,606 +0.14(+1.84%)
Jul 23, 2021 7.590 7.620 7.490 7.590 56,709 +0.04(+0.53%)
Jul 22, 2021 7.360 7.660 7.360 7.550 110,398 +0.09(+1.21%)
Jul 21, 2021 7.300 7.670 7.290 7.460 145,481 +0.27(+3.76%)
Jul 20, 2021 6.870 7.360 6.790 7.190 122,532 +0.42(+6.20%)
Jul 19, 2021 6.500 6.770 6.500 6.770 118,735 -0.13(-1.88%)
Jul 16, 2021 7.060 7.100 6.890 6.900 143,550 -0.21(-2.95%)
Jul 15, 2021 7.100 7.190 6.950 7.110 112,361 -0.13(-1.80%)
Jul 14, 2021 7.310 7.410 7.170 7.240 157,171 -0.08(-1.09%)
Jul 13, 2021 7.300 7.330 7.210 7.320 65,266 +0.06(+0.83%)
Jul 12, 2021 7.270 7.350 7.210 7.260 66,309 -0.08(-1.09%)
Jul 09, 2021 7.350 7.360 7.180 7.340 28,843 +0.07(+0.96%)
Jul 08, 2021 7.010 7.350 7.010 7.270 66,171 +0.14(+1.96%)
Jul 07, 2021 7.480 7.540 7.020 7.130 151,619 -0.36(-4.81%)
Jul 06, 2021 7.530 7.600 7.400 7.490 103,232 -0.11(-1.45%)
Jul 05, 2021 7.420 7.600 7.340 7.600 53,781 +0.19(+2.56%)
Jul 02, 2021 7.620 7.660 7.400 7.410 69,646 -0.25(-3.26%)
Jun 30, 2021 7.660 7.660 7.660 0 +0.07(+0.92%)
Jun 29, 2021 7.610 7.700 7.480 7.590 64,993 +0.06(+0.80%)
Jun 28, 2021 7.740 7.900 7.480 7.530 188,851 -0.21(-2.71%)
Jun 25, 2021 7.320 7.740 7.130 7.740 264,644 +0.48(+6.61%)
Jun 24, 2021 6.690 7.270 6.510 7.260 379,422 +0.74(+11.35%)
Jun 23, 2021 6.470 6.540 6.350 6.520 126,986 +0.23(+3.66%)
Jun 22, 2021 6.290 6.400 6.180 6.290 106,762 -0.01(-0.16%)
Jun 21, 2021 6.150 6.400 6.040 6.300 203,503 +0.24(+3.96%)
Jun 18, 2021 6.040 6.310 5.990 6.060 75,726 -0.12(-1.94%)
Jun 17, 2021 6.560 6.560 6.130 6.180 251,796 -0.40(-6.08%)
Jun 16, 2021 6.610 6.710 6.580 6.580 167,287 -0.12(-1.79%)
Jun 15, 2021 6.860 6.860 6.680 6.700 109,577 -0.06(-0.89%)
Jun 14, 2021 7.050 7.090 6.760 6.760 123,191 -0.25(-3.57%)
Jun 11, 2021 7.040 7.050 6.950 7.010 113,393 +0.02(+0.29%)
Jun 10, 2021 7.160 7.210 6.960 6.990 62,534 -0.07(-0.99%)
Jun 09, 2021 6.960 7.150 6.890 7.060 144,022 +0.07(+1.00%)
Jun 08, 2021 6.800 7.030 6.630 6.990 235,200 +0.18(+2.64%)
Jun 07, 2021 6.780 6.980 6.770 6.810 141,381 +0.01(+0.15%)
Jun 04, 2021 6.960 7.030 6.790 6.800 146,381 -0.09(-1.31%)
Jun 03, 2021 6.720 6.900 6.540 6.890 275,885 +0.25(+3.77%)
Jun 02, 2021 6.520 6.760 6.490 6.640 187,133 +0.18(+2.79%)
Jun 01, 2021 6.450 6.670 6.330 6.460 225,646 +0.13(+2.05%)
May 31, 2021 6.360 6.470 6.060 6.330 115,580 -0.03(-0.47%)
May 28, 2021 6.250 6.440 6.200 6.360 118,815 +0.09(+1.44%)
May 27, 2021 6.040 6.300 6.000 6.270 79,256 +0.24(+3.98%)
May 26, 2021 5.940 6.060 5.850 6.030 122,149 +0.13(+2.20%)
May 25, 2021 5.860 5.950 5.860 5.900 86,090 -0.01(-0.17%)
May 21, 2021 5.910 5.910 5.910 0 +0.10(+1.72%)
May 20, 2021 5.810 5.810 5.670 5.810 104,170 -0.02(-0.34%)
May 19, 2021 5.710 5.870 5.540 5.830 109,491 -0.06(-1.02%)
May 18, 2021 6.090 6.090 5.760 5.890 109,741 +0.01(+0.17%)
May 17, 2021 5.500 5.900 5.490 5.880 207,841 +0.28(+5.00%)
May 14, 2021 5.480 5.650 5.430 5.600 109,170 +0.21(+3.90%)
May 13, 2021 5.430 5.530 5.310 5.390 121,508 -0.14(-2.53%)
May 12, 2021 5.580 5.760 5.510 5.530 168,170 -0.06(-1.07%)
May 11, 2021 5.650 5.710 5.460 5.590 168,665 -0.19(-3.29%)
May 10, 2021 6.110 6.150 5.780 5.780 255,097 -0.28(-4.62%)
May 07, 2021 6.200 6.210 6.010 6.060 241,358 -0.18(-2.88%)
May 06, 2021 6.670 6.760 6.130 6.240 247,773 -0.49(-7.28%)
May 05, 2021 6.700 6.850 6.550 6.730 517,309 +0.09(+1.36%)
May 04, 2021 6.570 6.710 6.380 6.640 109,567 +0.07(+1.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.